597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185400,109725300,6090,6090,6090,6090,404
|
|
20240214,185300,109725300,6090,6090,6090,6090,0
|
|
20240214,185200,109725300,6090,6090,6090,6090,0
|
|
20240214,185100,109725300,6090,6090,6090,6090,0
|
|
20240214,185000,109725300,6090,6090,6090,6090,0
|
|
20240214,184900,109725300,6090,6090,6090,6090,0
|
|
20240214,184800,109725300,6090,6090,6090,6090,0
|
|
20240214,184700,109725300,6090,6090,6090,6090,0
|
|
20240214,184600,109725300,6090,6090,6090,6090,0
|
|
20240214,184500,109725300,6090,6090,6090,6090,0
|
|
20240214,184400,109725300,6090,6090,6090,6090,0
|
|
20240214,184300,109725300,6090,6090,6090,6090,0
|
|
20240214,184200,109725300,6090,6090,6090,6090,0
|
|
20240214,184100,109725300,6090,6090,6090,6090,0
|
|
20240214,184000,109725300,6090,6090,6090,6090,0
|
|
20240214,183900,109725300,6090,6090,6090,6090,0
|
|
20240214,183800,109725300,6090,6090,6090,6090,0
|
|
20240214,183700,109725300,6090,6090,6090,6090,0
|
|
20240214,183600,109725300,6090,6090,6090,6090,0
|
|
20240214,183500,109725300,6090,6090,6090,6090,0
|
|
20240214,183400,109725300,6090,6090,6090,6090,0
|
|
20240214,183300,109725300,6090,6090,6090,6090,0
|
|
20240214,183200,109725300,6090,6090,6090,6090,0
|
|
20240214,183100,109725300,6090,6090,6090,6090,0
|
|
20240214,183000,109725300,6090,6090,6090,6090,0
|
|
20240214,182900,109725300,6090,6090,6090,6090,0
|
|
20240214,182800,109725300,6090,6090,6090,6090,0
|
|
20240214,182700,109725300,6090,6090,6090,6090,0
|
|
20240214,182600,109725300,6090,6090,6090,6090,0
|
|
20240214,182500,109725300,6090,6090,6090,6090,0
|
|
20240214,182400,109725300,6090,6090,6090,6090,404
|
|
20240214,182300,109725300,6090,6090,6090,6090,0
|
|
20240214,182200,109725300,6090,6090,6090,6090,0
|
|
20240214,182100,109725300,6090,6090,6090,6090,0
|
|
20240214,182000,109725300,6090,6090,6090,6090,0
|
|
20240214,181900,109725300,6090,6090,6090,6090,0
|
|
20240214,181800,109725300,6090,6090,6090,6090,0
|
|
20240214,181700,109725300,6090,6090,6090,6090,0
|
|
20240214,181600,109725300,6090,6090,6090,6090,0
|
|
20240214,181500,109725300,6090,6090,6090,6090,0
|
|
20240214,181400,109725300,6090,6090,6090,6090,0
|
|
20240214,181300,109725300,6090,6090,6090,6090,0
|
|
20240214,181200,109725300,6090,6090,6090,6090,0
|
|
20240214,181100,109725300,6090,6090,6090,6090,0
|
|
20240214,181000,109725300,6090,6090,6090,6090,0
|
|
20240214,180900,109725300,6090,6090,6090,6090,0
|
|
20240214,180800,109725300,6090,6090,6090,6090,0
|
|
20240214,180700,109725300,6090,6090,6090,6090,0
|
|
20240214,180600,109725300,6090,6090,6090,6090,0
|
|
20240214,180500,109725300,6090,6090,6090,6090,0
|
|
20240214,180400,109725300,6090,6090,6090,6090,0
|
|
20240214,180300,109725300,6090,6090,6090,6090,0
|
|
20240214,180200,109725300,6090,6090,6090,6090,0
|
|
20240214,180100,109725300,6090,6090,6090,6090,0
|
|
20240214,180000,109725300,6090,6090,6090,6090,0
|
|
20240214,175900,109725300,6090,6090,6090,6090,0
|
|
20240214,175800,109725300,6090,6090,6090,6090,0
|
|
20240214,175700,109725300,6090,6090,6090,6090,0
|
|
20240214,175600,109725300,6090,6090,6090,6090,0
|
|
20240214,175500,109725300,6090,6090,6090,6090,0
|
|
20240214,175400,109725300,6090,6090,6090,6090,404
|
|
20240214,175300,109725300,6090,6090,6090,6090,0
|
|
20240214,175200,109725300,6090,6090,6090,6090,0
|
|
20240214,175100,109725300,6090,6090,6090,6090,0
|
|
20240214,175000,109725300,6090,6090,6090,6090,0
|
|
20240214,174900,109725300,6090,6090,6090,6090,0
|
|
20240214,174800,109725300,6090,6090,6090,6090,0
|
|
20240214,174700,109725300,6090,6090,6090,6090,0
|
|
20240214,174600,109725300,6090,6090,6090,6090,0
|
|
20240214,174500,109725300,6090,6090,6090,6090,0
|
|
20240214,174400,109725300,6090,6090,6090,6090,0
|
|
20240214,174300,109725300,6090,6090,6090,6090,0
|
|
20240214,174200,109725300,6090,6090,6090,6090,0
|
|
20240214,174100,109725300,6090,6090,6090,6090,0
|
|
20240214,174000,109725300,6090,6090,6090,6090,0
|
|
20240214,173900,109725300,6090,6090,6090,6090,0
|
|
20240214,173800,109725300,6090,6090,6090,6090,0
|
|
20240214,173700,109725300,6090,6090,6090,6090,0
|
|
20240214,173600,109725300,6090,6090,6090,6090,0
|
|
20240214,173500,109725300,6090,6090,6090,6090,0
|
|
20240214,173400,109725300,6090,6090,6090,6090,0
|
|
20240214,173300,109725300,6090,6090,6090,6090,0
|
|
20240214,173200,109725300,6090,6090,6090,6090,0
|
|
20240214,173100,109725300,6090,6090,6090,6090,0
|
|
20240214,173000,109725300,6090,6090,6090,6090,0
|
|
20240214,172900,109725300,6090,6090,6090,6090,0
|
|
20240214,172800,109725300,6090,6090,6090,6090,0
|
|
20240214,172700,109725300,6090,6090,6090,6090,0
|
|
20240214,172600,109725300,6090,6090,6090,6090,0
|
|
20240214,172500,109725300,6090,6090,6090,6090,0
|
|
20240214,172400,109725300,6090,6090,6090,6090,404
|
|
20240214,172300,109725300,6090,6090,6090,6090,0
|
|
20240214,172200,109725300,6090,6090,6090,6090,0
|
|
20240214,172100,109725300,6090,6090,6090,6090,0
|
|
20240214,172000,109725300,6090,6090,6090,6090,0
|
|
20240214,171900,109725300,6090,6090,6090,6090,0
|
|
20240214,171800,109725300,6090,6090,6090,6090,0
|
|
20240214,171700,109725300,6090,6090,6090,6090,0
|
|
20240214,171600,109725300,6090,6090,6090,6090,0
|
|
20240214,171500,109725300,6090,6090,6090,6090,0
|
|
20240214,171400,109725300,6090,6090,6090,6090,0
|
|
20240214,171300,109725300,6090,6090,6090,6090,0
|
|
20240214,171200,109725300,6090,6090,6090,6090,0
|
|
20240214,171100,109725300,6090,6090,6090,6090,0
|
|
20240214,171000,109725300,6090,6090,6090,6090,0
|
|
20240214,170900,109725300,6090,6090,6090,6090,0
|
|
20240214,170800,109725300,6090,6090,6090,6090,0
|
|
20240214,170700,109725300,6090,6090,6090,6090,0
|
|
20240214,170600,109725300,6090,6090,6090,6090,0
|
|
20240214,170500,109725300,6090,6090,6090,6090,0
|
|
20240214,170400,109725300,6090,6090,6090,6090,0
|
|
20240214,170300,109725300,6090,6090,6090,6090,0
|
|
20240214,170200,109725300,6090,6090,6090,6090,0
|
|
20240214,170100,109725300,6090,6090,6090,6090,0
|
|
20240214,170000,109725300,6090,6090,6090,6090,0
|
|
20240214,165900,109725300,6090,6090,6090,6090,0
|
|
20240214,165800,109725300,6090,6090,6090,6090,0
|
|
20240214,165700,109725300,6090,6090,6090,6090,0
|
|
20240214,165600,109725300,6090,6090,6090,6090,0
|
|
20240214,165500,109725300,6090,6090,6090,6090,0
|
|
20240214,165400,109725300,6090,6090,6090,6090,404
|
|
20240214,165300,109725300,6090,6090,6090,6090,0
|
|
20240214,165200,109725300,6090,6090,6090,6090,0
|
|
20240214,165100,109725300,6090,6090,6090,6090,0
|
|
20240214,165000,109725300,6090,6090,6090,6090,0
|
|
20240214,164900,109725300,6090,6090,6090,6090,0
|
|
20240214,164800,109725300,6090,6090,6090,6090,0
|
|
20240214,164700,109725300,6090,6090,6090,6090,0
|
|
20240214,164600,109725300,6090,6090,6090,6090,0
|
|
20240214,164500,109725300,6090,6090,6090,6090,0
|
|
20240214,164400,109725300,6090,6090,6090,6090,0
|
|
20240214,164300,109725300,6090,6090,6090,6090,0
|
|
20240214,164200,109725300,6090,6090,6090,6090,0
|
|
20240214,164100,109725300,6090,6090,6090,6090,0
|
|
20240214,164000,109725300,6090,6090,6090,6090,0
|
|
20240214,163900,109725300,6090,6090,6090,6090,0
|
|
20240214,163800,109725300,6090,6090,6090,6090,0
|
|
20240214,163700,109725300,6090,6090,6090,6090,0
|
|
20240214,163600,109725300,6090,6090,6090,6090,0
|
|
20240214,163500,109725300,6090,6090,6090,6090,0
|
|
20240214,163400,109725300,6090,6090,6090,6090,0
|
|
20240214,163300,109725300,6090,6090,6090,6090,0
|
|
20240214,163200,109725300,6090,6090,6090,6090,0
|
|
20240214,163100,109725300,6090,6090,6090,6090,0
|
|
20240214,163000,109725300,6090,6090,6090,6090,0
|
|
20240214,162900,109725300,6090,6090,6090,6090,0
|
|
20240214,162800,109725300,6090,6090,6090,6090,0
|
|
20240214,162700,109725300,6090,6090,6090,6090,0
|
|
20240214,162600,109725300,6090,6090,6090,6090,0
|
|
20240214,162500,109725300,6090,6090,6090,6090,0
|
|
20240214,162400,109725300,6090,6090,6090,6090,404
|
|
20240214,162300,109725300,6090,6090,6090,6090,0
|
|
20240214,162200,109725300,6090,6090,6090,6090,0
|
|
20240214,162100,109725300,6090,6090,6090,6090,0
|
|
20240214,162000,109725300,6090,6090,6090,6090,0
|
|
20240214,161900,109725300,6090,6090,6090,6090,0
|
|
20240214,161800,109725300,6090,6090,6090,6090,0
|
|
20240214,161700,109725300,6090,6090,6090,6090,0
|
|
20240214,161600,109725300,6090,6090,6090,6090,0
|
|
20240214,161500,109725300,6090,6090,6090,6090,0
|
|
20240214,161400,109725300,6090,6090,6090,6090,0
|
|
20240214,161300,109725300,6090,6090,6090,6090,0
|
|
20240214,161200,109725300,6090,6090,6090,6090,0
|
|
20240214,161100,109725300,6090,6090,6090,6090,0
|
|
20240214,161000,109725300,6090,6090,6090,6090,0
|
|
20240214,160900,109725300,6090,6090,6090,6090,0
|
|
20240214,160800,109725300,6090,6090,6090,6090,0
|
|
20240214,160700,109725300,6090,6090,6090,6090,0
|
|
20240214,160600,109725300,6090,6090,6090,6090,0
|
|
20240214,160500,109725300,6090,6090,6090,6090,0
|
|
20240214,160400,109725300,6090,6090,6090,6090,0
|
|
20240214,160300,109725300,6090,6090,6090,6090,0
|
|
20240214,160200,109725300,6090,6090,6090,6090,0
|
|
20240214,160100,109725300,6090,6090,6090,6090,0
|
|
20240214,160000,109725300,6090,6090,6090,6090,0
|
|
20240214,155900,109725300,6090,6090,6090,6090,0
|
|
20240214,155800,109725300,6090,6090,6090,6090,0
|
|
20240214,155700,109725300,6090,6090,6090,6090,0
|
|
20240214,155600,109725300,6090,6090,6090,6090,0
|
|
20240214,155500,109725300,6090,6090,6090,6090,0
|
|
20240214,155400,109725300,6090,6090,6090,6090,404
|
|
20240214,155300,109725300,6090,6090,6090,6090,0
|
|
20240214,155200,109725300,6090,6090,6090,6090,0
|
|
20240214,155100,109725300,6090,6090,6090,6090,0
|
|
20240214,155000,109725300,6090,6090,6090,6090,0
|
|
20240214,154900,109725300,6090,6090,6090,6090,0
|
|
20240214,154800,109725300,6090,6090,6090,6090,0
|
|
20240214,154700,109725300,6090,6090,6090,6090,0
|
|
20240214,154600,109725300,6090,6090,6090,6090,0
|
|
20240214,154500,109725300,6090,6090,6090,6090,0
|
|
20240214,154400,109725300,6090,6090,6090,6090,0
|
|
20240214,154300,109725300,6090,6090,6090,6090,0
|
|
20240214,154200,109725300,6090,6090,6090,6090,0
|
|
20240214,154100,109725300,6090,6090,6090,6090,0
|
|
20240214,154000,109725300,6090,6090,6090,6090,0
|
|
20240214,153900,109725300,6090,6090,6090,6090,0
|
|
20240214,153800,109725300,6090,6090,6090,6090,0
|
|
20240214,153700,109725300,6090,6090,6090,6090,0
|
|
20240214,153600,109725300,6090,6090,6090,6090,0
|
|
20240214,153500,109725300,6090,6090,6090,6090,0
|
|
20240214,153400,109725300,6090,6090,6090,6090,0
|
|
20240214,153300,109725300,6090,6090,6090,6090,0
|
|
20240214,153200,109725300,6090,6090,6090,6090,0
|
|
20240214,153100,109725300,6090,6090,6090,6090,0
|
|
20240214,153000,109725300,6090,6090,6090,6090,404
|
|
20240214,152900,107264940,6140,6140,6140,6140,0
|
|
20240214,152800,107264940,6140,6140,6140,6140,0
|
|
20240214,152700,107264940,6140,6140,6140,6140,0
|
|
20240214,152600,107264940,6140,6140,6140,6140,0
|
|
20240214,152500,107264940,6140,6140,6140,6140,0
|
|
20240214,152400,107264940,6140,6140,6140,6140,0
|
|
20240214,152300,107264940,6140,6140,6140,6140,0
|
|
20240214,152200,107264940,6140,6140,6140,6140,0
|
|
20240214,152100,107264940,6140,6140,6140,6140,0
|
|
20240214,152000,107264940,6140,6140,6140,6140,0
|
|
20240214,151900,107264940,6140,6070,6140,6030,244
|
|
20240214,151800,105778440,6030,6090,6100,6010,253
|
|
20240214,151700,104240430,6100,6100,6100,6100,2
|
|
20240214,151600,104228230,6110,6110,6110,6110,1
|
|
20240214,151500,104222120,6120,6050,6190,6050,2204
|
|
20240214,151400,90801970,6050,6050,6050,6050,0
|
|
20240214,151300,90801970,6050,6020,6050,6020,710
|
|
20240214,151200,86516150,6020,6020,6020,6020,0
|
|
20240214,151100,86516150,6020,6020,6020,6020,0
|
|
20240214,151000,86516150,6020,6020,6020,6020,0
|
|
20240214,150900,86516150,6020,6020,6020,6020,0
|
|
20240214,150800,86516150,6020,6020,6020,6020,0
|
|
20240214,150700,86516150,6020,6020,6020,6020,0
|
|
20240214,150600,86516150,6020,6020,6020,6020,0
|
|
20240214,150500,86516150,6020,6020,6020,6020,0
|
|
20240214,150400,86516150,6020,6020,6020,6020,0
|
|
20240214,150300,86516150,6020,6020,6020,6020,0
|
|
20240214,150200,86516150,6020,6020,6020,6020,0
|
|
20240214,150100,86516150,6020,6020,6020,6020,6
|
|
20240214,150000,86480030,6030,6030,6030,6030,17
|
|
20240214,145900,86377520,6020,6020,6020,6020,1
|
|
20240214,145800,86371500,6030,6030,6030,6030,0
|
|
20240214,145700,86371500,6030,6030,6030,6030,0
|
|
20240214,145600,86371500,6030,6030,6030,6030,1
|
|
20240214,145500,86365470,6000,6000,6000,6000,0
|
|
20240214,145400,86365470,6000,6000,6000,6000,0
|
|
20240214,145300,86365470,6000,6000,6000,6000,9
|
|
20240214,145200,86311470,5990,5990,5990,5990,0
|
|
20240214,145100,86311470,5990,5990,5990,5990,0
|
|
20240214,145000,86311470,5990,5990,5990,5990,0
|
|
20240214,144900,86311470,5990,5990,5990,5990,53
|
|
20240214,144800,85994000,6030,6030,6030,6030,0
|
|
20240214,144700,85994000,6030,6030,6030,6030,0
|
|
20240214,144600,85994000,6030,6030,6030,6030,0
|
|
20240214,144500,85994000,6030,6030,6030,6030,0
|
|
20240214,144400,85994000,6030,6030,6030,6030,0
|
|
20240214,144300,85994000,6030,6030,6030,6030,0
|
|
20240214,144200,85994000,6030,6030,6030,6030,0
|
|
20240214,144100,85994000,6030,6030,6030,6030,0
|
|
20240214,144000,85994000,6030,6030,6030,6030,0
|
|
20240214,143900,85994000,6030,6030,6030,6030,0
|
|
20240214,143800,85994000,6030,6030,6030,6030,0
|
|
20240214,143700,85994000,6030,6030,6030,6030,0
|
|
20240214,143600,85994000,6030,6030,6030,6030,0
|
|
20240214,143500,85994000,6030,6030,6030,6030,0
|
|
20240214,143400,85994000,6030,6030,6030,6030,0
|
|
20240214,143300,85994000,6030,6030,6030,6030,0
|
|
20240214,143200,85994000,6030,6030,6030,6030,0
|
|
20240214,143100,85994000,6030,6030,6030,6030,0
|
|
20240214,143000,85994000,6030,6030,6030,6030,0
|
|
20240214,142900,85994000,6030,6030,6030,6030,0
|
|
20240214,142800,85994000,6030,6030,6030,6030,0
|
|
20240214,142700,85994000,6030,6030,6030,6030,0
|
|
20240214,142600,85994000,6030,6030,6030,6030,0
|
|
20240214,142500,85994000,6030,6030,6030,6030,1
|
|
20240214,142400,85987970,5990,5990,5990,5990,0
|
|
20240214,142300,85987970,5990,6010,6010,5990,442
|
|
20240214,142200,83338310,6010,6010,6010,6010,0
|
|
20240214,142100,83338310,6010,6010,6010,6010,5
|
|
20240214,142000,83308260,6030,6030,6030,6030,5
|
|
20240214,141900,83278110,6030,6030,6030,6030,0
|
|
20240214,141800,83278110,6030,6030,6030,6030,0
|
|
20240214,141700,83278110,6030,6030,6030,6030,0
|
|
20240214,141600,83278110,6030,6030,6030,6030,0
|
|
20240214,141500,83278110,6030,6030,6030,6030,0
|
|
20240214,141400,83278110,6030,6030,6030,6030,0
|
|
20240214,141300,83278110,6030,6030,6030,6030,251
|
|
20240214,141200,81764580,6010,6010,6010,6010,0
|
|
20240214,141100,81764580,6010,6010,6010,6010,26
|
|
20240214,141000,81608320,6010,6010,6010,6010,0
|
|
20240214,140900,81608320,6010,6010,6010,6010,0
|
|
20240214,140800,81608320,6010,6010,6010,6010,0
|
|
20240214,140700,81608320,6010,6010,6010,6010,0
|
|
20240214,140600,81608320,6010,6010,6010,6010,0
|
|
20240214,140500,81608320,6010,6010,6010,6010,0
|
|
20240214,140400,81608320,6010,6010,6010,6010,0
|
|
20240214,140300,81608320,6010,6010,6010,6010,480
|
|
20240214,140200,78723520,5990,5990,5990,5990,0
|
|
20240214,140100,78723520,5990,5990,5990,5990,0
|
|
20240214,140000,78723520,5990,5990,5990,5990,2
|
|
20240214,135900,78711540,5990,5990,5990,5990,0
|
|
20240214,135800,78711540,5990,5990,5990,5990,0
|
|
20240214,135700,78711540,5990,5990,5990,5990,0
|
|
20240214,135600,78711540,5990,5990,5990,5990,0
|
|
20240214,135500,78711540,5990,5990,5990,5990,0
|
|
20240214,135400,78711540,5990,5990,5990,5990,0
|
|
20240214,135300,78711540,5990,5990,5990,5990,0
|
|
20240214,135200,78711540,5990,5990,5990,5990,0
|
|
20240214,135100,78711540,5990,5990,5990,5990,0
|
|
20240214,135000,78711540,5990,5990,5990,5990,0
|
|
20240214,134900,78711540,5990,5990,5990,5990,0
|
|
20240214,134800,78711540,5990,5990,5990,5990,0
|
|
20240214,134700,78711540,5990,5990,5990,5990,0
|
|
20240214,134600,78711540,5990,5990,5990,5990,2
|
|
20240214,134500,78699560,5990,5990,5990,5990,309
|
|
20240214,134400,76848650,5990,5990,5990,5990,5
|
|
20240214,134300,76818700,6010,6010,6010,6010,0
|
|
20240214,134200,76818700,6010,5990,6010,5990,206
|
|
20240214,134100,75583760,5990,5990,5990,5990,0
|
|
20240214,134000,75583760,5990,5990,5990,5990,0
|
|
20240214,133900,75583760,5990,5990,5990,5990,0
|
|
20240214,133800,75583760,5990,6000,6000,5990,631
|
|
20240214,133700,71803760,5980,6010,6010,5980,900
|
|
20240214,133600,66411710,6010,6010,6010,6010,0
|
|
20240214,133500,66411710,6010,6010,6010,6010,0
|
|
20240214,133400,66411710,6010,6010,6010,6010,0
|
|
20240214,133300,66411710,6010,6010,6010,6010,10
|
|
20240214,133200,66351610,6010,6010,6010,6010,160
|
|
20240214,133100,65390010,6010,6010,6010,6010,0
|
|
20240214,133000,65390010,6010,6010,6010,6010,0
|
|
20240214,132900,65390010,6010,6010,6010,6010,0
|
|
20240214,132800,65390010,6010,6010,6010,6010,0
|
|
20240214,132700,65390010,6010,6010,6010,6010,0
|
|
20240214,132600,65390010,6010,6010,6010,6010,0
|
|
20240214,132500,65390010,6010,6010,6010,6010,0
|
|
20240214,132400,65390010,6010,6010,6010,6010,0
|
|
20240214,132300,65390010,6010,6010,6010,6010,0
|
|
20240214,132200,65390010,6010,6010,6010,6010,0
|
|
20240214,132100,65390010,6010,6010,6010,6010,0
|
|
20240214,132000,65390010,6010,6030,6030,6010,640
|
|
20240214,131900,61541860,6030,6030,6030,6030,0
|
|
20240214,131800,61541860,6030,6030,6030,6030,1
|
|
20240214,131700,61535830,6030,6030,6030,6030,0
|
|
20240214,131600,61535830,6030,6030,6030,6030,0
|
|
20240214,131500,61535830,6030,6030,6030,6030,0
|
|
20240214,131400,61535830,6030,6030,6030,6030,0
|
|
20240214,131300,61535830,6030,6030,6030,6030,0
|
|
20240214,131200,61535830,6030,6030,6030,6030,0
|
|
20240214,131100,61535830,6030,6040,6040,6030,100
|
|
20240214,131000,60932640,6040,6040,6040,6040,0
|
|
20240214,130900,60932640,6040,6040,6040,6040,100
|
|
20240214,130800,60328640,6060,6060,6060,6060,0
|
|
20240214,130700,60328640,6060,6060,6060,6060,0
|
|
20240214,130600,60328640,6060,6060,6060,6060,0
|
|
20240214,130500,60328640,6060,6060,6060,6060,0
|
|
20240214,130400,60328640,6060,6060,6060,6060,0
|
|
20240214,130300,60328640,6060,6060,6060,6060,0
|
|
20240214,130200,60328640,6060,6060,6060,6060,0
|
|
20240214,130100,60328640,6060,6060,6060,6060,0
|
|
20240214,130000,60328640,6060,6060,6060,6060,0
|
|
20240214,125900,60328640,6060,6060,6060,6060,0
|
|
20240214,125800,60328640,6060,6060,6060,6060,0
|
|
20240214,125700,60328640,6060,6060,6060,6060,0
|
|
20240214,125600,60328640,6060,6060,6060,6060,0
|
|
20240214,125500,60328640,6060,6060,6060,6060,0
|
|
20240214,125400,60328640,6060,6060,6060,6060,0
|
|
20240214,125300,60328640,6060,6060,6060,6060,0
|
|
20240214,125200,60328640,6060,6060,6060,6060,200
|
|
20240214,125100,59116640,6060,6060,6060,6060,0
|
|
20240214,125000,59116640,6060,6060,6060,6060,1
|
|
20240214,124900,59110580,6060,6060,6060,6060,0
|
|
20240214,124800,59110580,6060,6060,6060,6060,28
|
|
20240214,124700,58940900,6060,6060,6060,6060,0
|
|
20240214,124600,58940900,6060,6060,6060,6060,0
|
|
20240214,124500,58940900,6060,6060,6060,6060,0
|
|
20240214,124400,58940900,6060,6060,6060,6060,0
|
|
20240214,124300,58940900,6060,6060,6060,6060,0
|
|
20240214,124200,58940900,6060,6060,6060,6060,0
|
|
20240214,124100,58940900,6060,6060,6060,6060,0
|
|
20240214,124000,58940900,6060,6060,6060,6060,1
|
|
20240214,123900,58934840,6030,6030,6030,6030,0
|
|
20240214,123800,58934840,6030,6030,6030,6030,0
|
|
20240214,123700,58934840,6030,6030,6030,6030,0
|
|
20240214,123600,58934840,6030,6030,6030,6030,0
|
|
20240214,123500,58934840,6030,6030,6030,6030,0
|
|
20240214,123400,58934840,6030,6030,6030,6030,0
|
|
20240214,123300,58934840,6030,6030,6030,6030,0
|
|
20240214,123200,58934840,6030,6030,6030,6030,0
|
|
20240214,123100,58934840,6030,6030,6030,6030,0
|
|
20240214,123000,58934840,6030,6030,6030,6030,0
|
|
20240214,122900,58934840,6030,6030,6030,6030,0
|
|
20240214,122800,58934840,6030,6030,6030,6030,0
|
|
20240214,122700,58934840,6030,6030,6030,6030,0
|
|
20240214,122600,58934840,6030,6030,6030,6030,0
|
|
20240214,122500,58934840,6030,6030,6030,6030,0
|
|
20240214,122400,58934840,6030,6030,6030,6030,0
|
|
20240214,122300,58934840,6030,6030,6030,6030,0
|
|
20240214,122200,58934840,6030,6030,6030,6030,0
|
|
20240214,122100,58934840,6030,6040,6040,6030,418
|
|
20240214,122000,56413980,6040,6040,6040,6040,16
|
|
20240214,121900,56317340,6040,6040,6040,6040,0
|
|
20240214,121800,56317340,6040,6040,6040,6040,92
|
|
20240214,121700,55761660,6060,6060,6060,6060,0
|
|
20240214,121600,55761660,6060,6060,6060,6060,0
|
|
20240214,121500,55761660,6060,6060,6060,6060,0
|
|
20240214,121400,55761660,6060,6060,6060,6060,0
|
|
20240214,121300,55761660,6060,6060,6060,6060,0
|
|
20240214,121200,55761660,6060,6060,6060,6060,0
|
|
20240214,121100,55761660,6060,6060,6060,6060,0
|
|
20240214,121000,55761660,6060,6060,6060,6060,0
|
|
20240214,120900,55761660,6060,6060,6060,6060,0
|
|
20240214,120800,55761660,6060,6060,6060,6060,0
|
|
20240214,120700,55761660,6060,6060,6060,6060,0
|
|
20240214,120600,55761660,6060,6060,6060,6060,0
|
|
20240214,120500,55761660,6060,6060,6060,6060,0
|
|
20240214,120400,55761660,6060,6060,6060,6060,0
|
|
20240214,120300,55761660,6060,6060,6060,6060,0
|
|
20240214,120200,55761660,6060,6060,6060,6060,0
|
|
20240214,120100,55761660,6060,6060,6060,6060,0
|
|
20240214,120000,55761660,6060,6060,6060,6060,30
|
|
20240214,115900,55579860,6050,6050,6050,6050,28
|
|
20240214,115800,55410460,6050,6050,6050,6050,0
|
|
20240214,115700,55410460,6050,6050,6050,6050,0
|
|
20240214,115600,55410460,6050,6050,6050,6050,0
|
|
20240214,115500,55410460,6050,6050,6050,6050,0
|
|
20240214,115400,55410460,6050,6050,6050,6050,0
|
|
20240214,115300,55410460,6050,6050,6050,6050,0
|
|
20240214,115200,55410460,6050,6050,6050,6050,0
|
|
20240214,115100,55410460,6050,6050,6050,6050,0
|
|
20240214,115000,55410460,6050,6050,6050,6050,0
|
|
20240214,114900,55410460,6050,6050,6050,6050,0
|
|
20240214,114800,55410460,6050,6050,6050,6050,0
|
|
20240214,114700,55410460,6050,6050,6050,6050,0
|
|
20240214,114600,55410460,6050,6050,6050,6050,0
|
|
20240214,114500,55410460,6050,6050,6050,6050,0
|
|
20240214,114400,55410460,6050,6050,6050,6050,0
|
|
20240214,114300,55410460,6050,6050,6050,6050,0
|
|
20240214,114200,55410460,6050,6050,6050,6050,0
|
|
20240214,114100,55410460,6050,6050,6050,6050,0
|
|
20240214,114000,55410460,6050,6050,6050,6050,0
|
|
20240214,113900,55410460,6050,6050,6050,6050,0
|
|
20240214,113800,55410460,6050,6050,6050,6050,0
|
|
20240214,113700,55410460,6050,6050,6050,6050,0
|
|
20240214,113600,55410460,6050,6050,6050,6050,0
|
|
20240214,113500,55410460,6050,6050,6050,6050,0
|
|
20240214,113400,55410460,6050,6050,6050,6050,0
|
|
20240214,113300,55410460,6050,6050,6050,6050,0
|
|
20240214,113200,55410460,6050,6050,6050,6050,0
|
|
20240214,113100,55410460,6050,6050,6050,6050,0
|
|
20240214,113000,55410460,6050,6050,6050,6050,1
|
|
20240214,112900,55404410,6050,6050,6050,6050,0
|
|
20240214,112800,55404410,6050,6050,6050,6050,0
|
|
20240214,112700,55404410,6050,6050,6050,6050,0
|
|
20240214,112600,55404410,6050,6050,6050,6050,0
|
|
20240214,112500,55404410,6050,6050,6050,6050,0
|
|
20240214,112400,55404410,6050,6050,6050,6050,3
|
|
20240214,112300,55386260,6010,6010,6010,6010,0
|
|
20240214,112200,55386260,6010,6010,6010,6010,0
|
|
20240214,112100,55386260,6010,6010,6010,6010,0
|
|
20240214,112000,55386260,6010,6010,6010,6010,0
|
|
20240214,111900,55386260,6010,6010,6010,6010,0
|
|
20240214,111800,55386260,6010,6010,6010,6010,0
|
|
20240214,111700,55386260,6010,6010,6010,6010,2003
|
|
20240214,111600,43348230,6050,6050,6050,6050,0
|
|
20240214,111500,43348230,6050,6050,6050,6050,10
|
|
20240214,111400,43287730,6010,6010,6010,6010,0
|
|
20240214,111300,43287730,6010,6010,6010,6010,0
|
|
20240214,111200,43287730,6010,6010,6010,6010,0
|
|
20240214,111100,43287730,6010,6010,6010,6010,0
|
|
20240214,111000,43287730,6010,6010,6010,6010,0
|
|
20240214,110900,43287730,6010,6010,6010,6010,0
|
|
20240214,110800,43287730,6010,6010,6010,6010,0
|
|
20240214,110700,43287730,6010,6010,6010,6010,0
|
|
20240214,110600,43287730,6010,6010,6010,6010,0
|
|
20240214,110500,43287730,6010,6010,6010,6010,0
|
|
20240214,110400,43287730,6010,6010,6010,6010,0
|
|
20240214,110300,43287730,6010,6010,6010,6010,0
|
|
20240214,110200,43287730,6010,6010,6010,6010,0
|
|
20240214,110100,43287730,6010,6010,6010,6010,0
|
|
20240214,110000,43287730,6010,6010,6010,6010,0
|
|
20240214,105900,43287730,6010,6010,6010,6010,0
|
|
20240214,105800,43287730,6010,6010,6010,6010,0
|
|
20240214,105700,43287730,6010,6010,6010,6010,0
|
|
20240214,105600,43287730,6010,6010,6010,6010,0
|
|
20240214,105500,43287730,6010,6010,6010,6010,2
|
|
20240214,105400,43275710,6010,6010,6010,6010,0
|
|
20240214,105300,43275710,6010,6010,6010,6010,0
|
|
20240214,105200,43275710,6010,6010,6010,6010,1255
|
|
20240214,105100,35733160,6000,6000,6000,6000,0
|
|
20240214,105000,35733160,6000,6000,6000,6000,0
|
|
20240214,104900,35733160,6000,6000,6000,6000,0
|
|
20240214,104800,35733160,6000,6000,6000,6000,0
|
|
20240214,104700,35733160,6000,6000,6000,6000,1
|
|
20240214,104600,35727160,6010,6010,6010,6010,0
|
|
20240214,104500,35727160,6010,6010,6010,6010,0
|
|
20240214,104400,35727160,6010,6010,6010,6010,0
|
|
20240214,104300,35727160,6010,6010,6010,6010,148
|
|
20240214,104200,34837680,6010,6010,6010,6010,0
|
|
20240214,104100,34837680,6010,6040,6040,6010,36
|
|
20240214,104000,34621230,6040,6040,6040,6040,31
|
|
20240214,103900,34433990,6040,6040,6040,6040,0
|
|
20240214,103800,34433990,6040,6040,6040,6040,0
|
|
20240214,103700,34433990,6040,6040,6040,6040,0
|
|
20240214,103600,34433990,6040,6040,6040,6040,0
|
|
20240214,103500,34433990,6040,6040,6040,6040,0
|
|
20240214,103400,34433990,6040,6040,6040,6040,0
|
|
20240214,103300,34433990,6040,6040,6040,6040,0
|
|
20240214,103200,34433990,6040,6040,6040,6040,0
|
|
20240214,103100,34433990,6040,6040,6040,6040,0
|
|
20240214,103000,34433990,6040,6040,6040,6040,0
|
|
20240214,102900,34433990,6040,6040,6040,6040,0
|
|
20240214,102800,34433990,6040,6040,6040,6040,0
|
|
20240214,102700,34433990,6040,6040,6040,6040,0
|
|
20240214,102600,34433990,6040,6040,6040,6040,0
|
|
20240214,102500,34433990,6040,6040,6040,6040,0
|
|
20240214,102400,34433990,6040,6040,6040,6040,2
|
|
20240214,102300,34421910,6010,6010,6010,6010,10
|
|
20240214,102200,34361810,6030,6030,6030,6030,0
|
|
20240214,102100,34361810,6030,6030,6030,6030,0
|
|
20240214,102000,34361810,6030,6030,6030,6030,0
|
|
20240214,101900,34361810,6030,6030,6030,6030,113
|
|
20240214,101800,33680420,6030,6030,6030,6030,0
|
|
20240214,101700,33680420,6030,6030,6030,6030,0
|
|
20240214,101600,33680420,6030,6030,6030,6030,0
|
|
20240214,101500,33680420,6030,6030,6030,6030,0
|
|
20240214,101400,33680420,6030,6030,6030,6030,0
|
|
20240214,101300,33680420,6030,6030,6030,6030,0
|
|
20240214,101200,33680420,6030,6030,6030,6030,0
|
|
20240214,101100,33680420,6030,6030,6030,6030,0
|
|
20240214,101000,33680420,6030,6030,6030,6030,0
|
|
20240214,100900,33680420,6030,6030,6030,6030,0
|
|
20240214,100800,33680420,6030,6030,6030,6030,0
|
|
20240214,100700,33680420,6030,6030,6030,6030,0
|
|
20240214,100600,33680420,6030,6030,6030,6030,0
|
|
20240214,100500,33680420,6030,6030,6030,6030,0
|
|
20240214,100400,33680420,6030,6030,6030,6030,0
|
|
20240214,100300,33680420,6030,6010,6030,6010,30
|
|
20240214,100200,33500100,6010,6010,6010,6010,0
|
|
20240214,100100,33500100,6010,6010,6010,6010,0
|
|
20240214,100000,33500100,6010,6010,6010,6010,0
|
|
20240214,095900,33500100,6010,6010,6010,6010,0
|
|
20240214,095800,33500100,6010,6010,6010,6010,0
|
|
20240214,095700,33500100,6010,6010,6010,6010,0
|
|
20240214,095600,33500100,6010,6010,6010,6010,0
|
|
20240214,095500,33500100,6010,6010,6010,6010,21
|
|
20240214,095400,33373890,6010,6010,6010,6010,0
|
|
20240214,095300,33373890,6010,6010,6010,6010,10
|
|
20240214,095200,33313790,6010,6010,6010,6010,0
|
|
20240214,095100,33313790,6010,6010,6010,6010,0
|
|
20240214,095000,33313790,6010,6010,6010,6010,5
|
|
20240214,094900,33283740,6010,6010,6010,6010,0
|
|
20240214,094800,33283740,6010,6010,6010,6010,0
|
|
20240214,094700,33283740,6010,6010,6010,6010,9
|
|
20240214,094600,33229650,6010,6010,6010,6010,0
|
|
20240214,094500,33229650,6010,6010,6010,6010,0
|
|
20240214,094400,33229650,6010,6010,6010,6010,0
|
|
20240214,094300,33229650,6010,6010,6010,6010,0
|
|
20240214,094200,33229650,6010,6010,6010,6010,0
|
|
20240214,094100,33229650,6010,6010,6010,6010,0
|
|
20240214,094000,33229650,6010,6010,6010,6010,1
|
|
20240214,093900,33223640,6000,6000,6000,6000,0
|
|
20240214,093800,33223640,6000,6000,6000,6000,86
|
|
20240214,093700,32707640,6000,6000,6000,6000,0
|
|
20240214,093600,32707640,6000,5980,6000,5980,3500
|
|
20240214,093500,11719540,5970,5970,5970,5970,0
|
|
20240214,093400,11719540,5970,5970,5970,5970,0
|
|
20240214,093300,11719540,5970,5970,5970,5970,6
|
|
20240214,093200,11683720,5970,5970,5970,5970,0
|
|
20240214,093100,11683720,5970,5970,5970,5970,1
|
|
20240214,093000,11677750,5970,5980,5980,5970,674
|
|
20240214,092900,7649880,6000,6000,6000,6000,0
|
|
20240214,092800,7649880,6000,6000,6000,6000,0
|
|
20240214,092700,7649880,6000,6000,6000,6000,1
|
|
20240214,092600,7643880,6000,6000,6000,6000,0
|
|
20240214,092500,7643880,6000,6000,6000,6000,0
|
|
20240214,092400,7643880,6000,6000,6000,6000,0
|
|
20240214,092300,7643880,6000,6000,6000,6000,2
|
|
20240214,092200,7631880,5980,5980,5980,5980,0
|
|
20240214,092100,7631880,5980,5980,5980,5980,0
|
|
20240214,092000,7631880,5980,5980,5980,5980,200
|
|
20240214,091900,6435880,6000,5990,6000,5990,4
|
|
20240214,091800,6411900,5980,5980,5980,5980,110
|
|
20240214,091700,5754100,5980,5980,5980,5980,0
|
|
20240214,091600,5754100,5980,5980,5980,5980,0
|
|
20240214,091500,5754100,5980,6010,6010,5980,132
|
|
20240214,091400,4963370,6010,6010,6010,6010,0
|
|
20240214,091300,4963370,6010,6010,6010,6010,0
|
|
20240214,091200,4963370,6010,6010,6010,6010,22
|
|
20240214,091100,4831150,6020,6020,6020,6020,31
|
|
20240214,091000,4644530,6020,6020,6020,6020,0
|
|
20240214,090900,4644530,6020,6020,6020,6020,169
|
|
20240214,090800,3627150,6030,6030,6030,6030,0
|
|
20240214,090700,3627150,6030,6030,6030,6030,0
|
|
20240214,090600,3627150,6030,6030,6030,6030,0
|
|
20240214,090500,3627150,6030,6030,6030,6030,47
|
|
20240214,090400,3343740,6030,6030,6030,6030,0
|
|
20240214,090300,3343740,6030,6030,6030,6030,38
|
|
20240214,090200,3114600,6010,6010,6010,6010,0
|
|
20240214,090100,3114600,6010,6010,6010,6010,0
|
|
20240214,090000,3114600,6010,6060,6060,6010,515
|